VLUE: iShares Edge MSCI USA Value Factor ETF

As of Friday, July 26th, 2024

$ 107.22

+1.46 +1.38%

Open: 106.39
High: 107.52
Low: 106.39
Volume: 195,237
Previous Close on Thursday, July 25th, 2024

$ 105.76

-0.21 -0.20%

Open: 105.71
High: 107.26
Low: 105.71
Volume: 331,056

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 106.39 107.52 106.39 107.22 195,237 +1.46 +1.38
2024-07-25 105.71 107.26 105.71 105.76 331,056 -0.21 -0.20
2024-07-24 106.30 106.91 105.92 105.97 398,516 -0.53 -0.50
2024-07-23 107.03 107.03 106.42 106.50 149,060 -1.10 -1.02
2024-07-22 107.21 107.62 106.27 107.60 152,305 +0.43 +0.40
2024-07-19 108.40 108.40 107.06 107.17 236,319 -1.26 -1.16
2024-07-18 109.06 110.30 108.21 108.43 689,858 -0.60 -0.55
2024-07-17 108.53 109.82 108.53 109.03 632,635 -0.12 -0.11
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 107.62
On 2024-07-22		 105.71
On 2024-07-25		 0.05 0.05 107.62
On 2024-07-22		 105.71
On 2024-07-25		 -1.77 106.61
10D 110.30
On 2024-07-18		 105.71
On 2024-07-25		 0.42 0.39 110.30
On 2024-07-18		 105.71
On 2024-07-25		 -4.16 107.40
20D 110.30
On 2024-07-18		 102.44
On 2024-07-05		 4.62 4.50 110.30
On 2024-07-18		 105.71
On 2024-07-25		 -4.16 105.80
WTD 107.62
On 2024-07-22		 105.71
On 2024-07-25		 0.05 0.05 107.62
On 2024-07-22		 105.71
On 2024-07-25		 -1.77 106.61
MTD 110.30
On 2024-07-18		 102.44
On 2024-07-05		 3.76 3.63 110.30
On 2024-07-18		 105.71
On 2024-07-25		 -4.16 105.92
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
VLUE

iShares Edge MSCI USA Value Factor ETF

107.22 +1.46 +1.38 195,237